| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2009 | CNY | 3.9506 | 4.1574 | 3.8948 | 4.1191 | 4.1191 | +0.152 (+3.84%) | 31,680,277 |
| 4 Dec 2009 | CNY | 4.0261 | 4.1772 | 3.8925 | 3.9669 | 3.9669 | -0.091 (-2.23%) | 26,059,079 |
| 3 Dec 2009 | CNY | 4.0994 | 4.1052 | 3.9994 | 4.0575 | 4.0575 | -0.048 (-1.16%) | 17,624,756 |
| 2 Dec 2009 | CNY | 4.018 | 4.1714 | 4.0157 | 4.1052 | 4.1052 | +0.136 (+3.43%) | 32,211,782 |
| 1 Dec 2009 | CNY | 3.9622 | 3.9878 | 3.9053 | 3.9692 | 3.9692 | +0.007 (+0.18%) | 14,313,587 |
| 30 Nov 2009 | CNY | 3.8925 | 3.9855 | 3.8693 | 3.9622 | 3.9622 | +0.095 (+2.46%) | 11,102,510 |
| 27 Nov 2009 | CNY | 3.8739 | 3.9495 | 3.8344 | 3.867 | 3.867 | -0.008 (-0.21%) | 15,055,291 |
| 26 Nov 2009 | CNY | 4.0064 | 4.0087 | 3.8577 | 3.8751 | 3.8751 | -0.143 (-3.56%) | 27,444,410 |
| 25 Nov 2009 | CNY | 3.9518 | 4.0494 | 3.8577 | 4.018 | 4.018 | +0.037 (+0.93%) | 21,282,283 |
| 24 Nov 2009 | CNY | 4.2667 | 4.276 | 3.8344 | 3.9808 | 3.9808 | -0.259 (-6.11%) | 33,109,921 |
| 23 Nov 2009 | CNY | 4.1075 | 4.276 | 4.0947 | 4.2399 | 4.2399 | +0.122 (+2.96%) | 37,493,317 |
| 20 Nov 2009 | CNY | 4.1179 | 4.1505 | 4.0668 | 4.1179 | 4.1179 | +0.001 (+0.03%) | 19,578,969 |
| 19 Nov 2009 | CNY | 4.1482 | 4.1598 | 4.0436 | 4.1168 | 4.1168 | -0.031 (-0.76%) | 19,437,112 |
| 18 Nov 2009 | CNY | 4.0994 | 4.2062 | 4.0726 | 4.1482 | 4.1482 | +0.081 (+2.00%) | 29,230,276 |
| 17 Nov 2009 | CNY | 4.1145 | 4.1423 | 4.0261 | 4.0668 | 4.0668 | -0.035 (-0.85%) | 14,862,331 |
| 16 Nov 2009 | CNY | 4.1145 | 4.1598 | 4.0784 | 4.1017 | 4.1017 | +0.036 (+0.89%) | 24,628,565 |
| 13 Nov 2009 | CNY | 3.9506 | 4.1005 | 3.9169 | 4.0657 | 4.0657 | +0.151 (+3.86%) | 24,846,880 |
| 12 Nov 2009 | CNY | 3.9065 | 3.9506 | 3.8879 | 3.9146 | 3.9146 | +0.009 (+0.24%) | 12,523,049 |
| 11 Nov 2009 | CNY | 3.9483 | 3.975 | 3.8925 | 3.9053 | 3.9053 | -0.045 (-1.15%) | 12,630,721 |
| 10 Nov 2009 | CNY | 4.0203 | 4.0447 | 3.9483 | 3.9506 | 3.9506 | -0.048 (-1.19%) | 16,187,581 |
| 9 Nov 2009 | CNY | 4.0784 | 4.1017 | 3.9518 | 3.9983 | 3.9983 | -0.079 (-1.94%) | 20,041,529 |
| 6 Nov 2009 | CNY | 4.0308 | 4.2062 | 3.9843 | 4.0773 | 4.0773 | +0.098 (+2.45%) | 25,222,655 |
| 5 Nov 2009 | CNY | 3.9402 | 4.0087 | 3.9332 | 3.9797 | 3.9797 | +0.04 (+1.00%) | 9,733,978 |
| 4 Nov 2009 | CNY | 3.9739 | 3.9936 | 3.9297 | 3.9402 | 3.9402 | -0.053 (-1.34%) | 12,611,194 |
| 3 Nov 2009 | CNY | 3.9134 | 3.9948 | 3.8414 | 3.9936 | 3.9936 | +0.118 (+3.06%) | 16,158,974 |
| 2 Nov 2009 | CNY | 3.7473 | 3.9216 | 3.6962 | 3.8751 | 3.8751 | +0.006 (+0.15%) | 11,529,664 |
| 30 Oct 2009 | CNY | 3.9506 | 3.9739 | 3.8275 | 3.8693 | 3.8693 | +0.012 (+0.30%) | 13,719,541 |
| 29 Oct 2009 | CNY | 3.8368 | 3.9227 | 3.8298 | 3.8577 | 3.8577 | -0.035 (-0.89%) | 7,505,527 |
| 28 Oct 2009 | CNY | 3.9646 | 3.9739 | 3.8693 | 3.8925 | 3.8925 | -0.072 (-1.82%) | 9,838,148 |
| 27 Oct 2009 | CNY | 3.9251 | 3.9994 | 3.8112 | 3.9646 | 3.9646 | +0.037 (+0.95%) | 17,491,488 |
